(Login BolsaPT & Canal Forex) |
|
 Hewlett-Packard C - [Ticker: HPQ] |     | | Última Trade | 23,650 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,650 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 21,490 x 18.600 - 21,500 x 12.500 | EPS | 0,00 | | Abertura | 23,400 | PER | 0,00% | | Máximo | 23,930 | Pagamento Dividendo | | | Mínimo | 23,410 | Data Ex-Dividendo | | | Fecho Anterior | 23,000 | Yield | | | Volume | 5.379.242 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HPQ de 2000-01-01 a 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 52,50 | 52,90 | 51,30 | 51,40 | 14.251.100 | | 2007-10-22 | 00:00:00 | 50,83 | 51,45 | 50,25 | 51,29 | 11.204.400 | | 2007-10-23 | 00:00:00 | 51,78 | 52,00 | 51,03 | 51,86 | 9.701.200 | | 2007-10-24 | 00:00:00 | 51,69 | 51,85 | 50,43 | 51,60 | 12.709.400 | | 2007-10-25 | 00:00:00 | 51,48 | 51,97 | 50,95 | 51,39 | 11.872.600 | | 2007-10-26 | 00:00:00 | 52,19 | 52,64 | 51,96 | 52,47 | 11.915.200 | | 2007-10-29 | 00:00:00 | 52,36 | 52,47 | 51,55 | 51,77 | 12.094.100 | | 2007-10-30 | 00:00:00 | 51,64 | 51,97 | 51,50 | 51,59 | 8.584.500 | | 2007-10-31 | 00:00:00 | 51,72 | 51,95 | 51,04 | 51,68 | 12.484.200 | | 2007-11-01 | 00:00:00 | 51,22 | 52,30 | 51,16 | 51,50 | 15.856.100 | | 2007-11-02 | 00:00:00 | 51,90 | 52,47 | 51,50 | 52,40 | 14.029.500 | | 2007-11-05 | 00:00:00 | 52,03 | 52,84 | 51,79 | 52,54 | 11.966.900 | | 2007-11-06 | 00:00:00 | 52,51 | 53,48 | 52,51 | 53,41 | 13.662.400 | | 2007-11-07 | 00:00:00 | 52,86 | 53,40 | 51,75 | 51,84 | 14.353.600 | | 2007-11-08 | 00:00:00 | 51,88 | 52,10 | 48,50 | 49,94 | 24.831.100 | | 2007-11-09 | 00:00:00 | 49,18 | 49,43 | 47,87 | 48,39 | 20.215.700 | | 2007-11-12 | 00:00:00 | 47,93 | 48,94 | 47,45 | 47,54 | 15.472.900 | | 2007-11-13 | 00:00:00 | 48,25 | 49,55 | 48,09 | 49,50 | 16.664.700 | | 2007-11-14 | 00:00:00 | 50,21 | 50,21 | 48,87 | 49,07 | 13.217.600 | | 2007-11-15 | 00:00:00 | 48,80 | 49,60 | 48,57 | 48,90 | 13.643.500 | | 2007-11-16 | 00:00:00 | 50,12 | 50,75 | 49,48 | 50,75 | 22.051.700 | | 2007-11-19 | 00:00:00 | 50,87 | 51,51 | 49,25 | 49,44 | 26.841.000 | | 2007-11-20 | 00:00:00 | 50,58 | 50,69 | 48,62 | 49,56 | 32.470.100 | | 2007-11-21 | 00:00:00 | 48,46 | 49,92 | 48,46 | 48,88 | 14.372.300 | | 2007-11-23 | 00:00:00 | 49,44 | 49,48 | 48,90 | 49,17 | 4.662.800 | | 2007-11-26 | 00:00:00 | 49,15 | 49,60 | 48,04 | 48,16 | 15.940.200 | | 2007-11-27 | 00:00:00 | 48,31 | 49,02 | 48,11 | 48,71 | 15.717.500 | | 2007-11-28 | 00:00:00 | 49,17 | 51,00 | 48,88 | 50,73 | 16.987.700 | | 2007-11-29 | 00:00:00 | 50,38 | 51,50 | 50,35 | 51,05 | 11.029.300 | | 2007-11-30 | 00:00:00 | 51,56 | 51,77 | 50,18 | 51,16 | 20.376.500 | | 2007-12-03 | 00:00:00 | 50,52 | 51,21 | 50,27 | 50,44 | 10.007.600 | | 2007-12-04 | 00:00:00 | 50,04 | 51,46 | 50,01 | 50,71 | 12.240.900 | | 2007-12-05 | 00:00:00 | 51,08 | 51,76 | 51,04 | 51,66 | 11.657.400 | | 2007-12-06 | 00:00:00 | 51,64 | 52,24 | 51,18 | 52,21 | 10.399.100 | | 2007-12-07 | 00:00:00 | 52,41 | 52,67 | 51,68 | 51,84 | 8.940.700 | | 2007-12-10 | 00:00:00 | 52,09 | 52,20 | 51,23 | 51,97 | 12.665.400 | | 2007-12-11 | 00:00:00 | 51,60 | 52,27 | 50,64 | 50,78 | 13.586.300 | | 2007-12-12 | 00:00:00 | 51,82 | 52,20 | 51,11 | 51,53 | 14.450.900 | | 2007-12-13 | 00:00:00 | 51,20 | 52,45 | 51,20 | 52,37 | 12.131.400 | | 2007-12-14 | 00:00:00 | 51,93 | 52,85 | 51,93 | 52,14 | 13.192.800 | | 2007-12-17 | 00:00:00 | 51,81 | 52,05 | 50,79 | 50,93 | 11.214.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
